Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.51 | 24.69 | 24.17 | 24.17 | 32,165,604 | -0.15(-0.62%) |
Sep 29, 2021 | 24.35 | 24.72 | 24.14 | 24.32 | 34,148,816 | +0.15(+0.62%) |
Sep 28, 2021 | 24.91 | 24.97 | 24.05 | 24.17 | 42,494,220 | -0.91(-3.63%) |
Sep 27, 2021 | 25.13 | 25.46 | 24.78 | 25.08 | 35,106,608 | -0.07(-0.27%) |
Sep 24, 2021 | 25.13 | 25.32 | 24.99 | 25.15 | 23,301,322 | -0.36(-1.42%) |
Sep 23, 2021 | 25.27 | 25.72 | 25.22 | 25.51 | 28,535,444 | +0.35(+1.38%) |
Sep 22, 2021 | 25.24 | 25.63 | 25.04 | 25.17 | 35,545,288 | +0.37(+1.49%) |
Sep 21, 2021 | 24.51 | 25.02 | 24.34 | 24.80 | 37,088,960 | +0.48(+1.98%) |
Sep 20, 2021 | 24.53 | 24.63 | 23.87 | 24.32 | 41,309,704 | -0.74(-2.94%) |
Sep 17, 2021 | 25.33 | 25.33 | 24.85 | 25.05 | 36,774,468 | -0.71(-2.75%) |
Sep 16, 2021 | 25.83 | 25.90 | 25.54 | 25.76 | 21,993,436 | -0.43(-1.64%) |
Sep 15, 2021 | 26.18 | 26.30 | 26.01 | 26.19 | 18,488,784 | -0.14(-0.54%) |
Sep 14, 2021 | 26.79 | 26.82 | 26.26 | 26.33 | 25,039,696 | -0.26(-0.99%) |
Sep 13, 2021 | 26.58 | 26.88 | 26.35 | 26.60 | 28,464,294 | +0.56(+2.17%) |
Sep 10, 2021 | 26.72 | 26.73 | 25.97 | 26.03 | 59,147,008 | -0.39(-1.48%) |
Sep 09, 2021 | 25.82 | 26.72 | 25.34 | 26.42 | 82,620,112 | +0.84(+3.26%) |
Sep 08, 2021 | 26.71 | 26.75 | 25.51 | 25.59 | 75,094,136 | -1.55(-5.71%) |
Sep 07, 2021 | 27.18 | 27.83 | 27.06 | 27.14 | 33,545,330 | +0.17(+0.61%) |
Sep 03, 2021 | 27.20 | 27.24 | 26.79 | 26.97 | 29,774,012 | -0.08(-0.28%) |
Sep 02, 2021 | 27.31 | 27.62 | 26.95 | 27.05 | 30,112,028 | -0.53(-1.91%) |
Sep 01, 2021 | 27.38 | 27.86 | 27.34 | 27.57 | 24,570,864 | +0.19(+0.69%) |
Aug 31, 2021 | 27.85 | 27.95 | 27.25 | 27.39 | 29,666,774 | -0.23(-0.84%) |
Aug 30, 2021 | 27.61 | 27.79 | 27.36 | 27.62 | 19,864,270 | -0.20(-0.73%) |
Aug 27, 2021 | 27.29 | 27.83 | 27.15 | 27.82 | 24,701,472 | +0.74(+2.72%) |
Aug 26, 2021 | 27.45 | 27.61 | 27.00 | 27.09 | 29,684,006 | -0.63(-2.28%) |
Aug 25, 2021 | 27.21 | 27.75 | 27.04 | 27.72 | 28,676,000 | +0.41(+1.52%) |
Aug 24, 2021 | 26.70 | 27.48 | 26.70 | 27.30 | 41,667,544 | +1.14(+4.34%) |
Aug 23, 2021 | 26.31 | 26.33 | 25.99 | 26.17 | 29,281,932 | -0.06(-0.23%) |
Aug 20, 2021 | 25.57 | 26.34 | 25.51 | 26.23 | 62,707,248 | +0.30(+1.16%) |
Aug 19, 2021 | 25.61 | 26.18 | 25.47 | 25.93 | 39,376,424 | -0.29(-1.12%) |
Aug 18, 2021 | 26.71 | 27.01 | 26.15 | 26.22 | 51,379,276 | -0.84(-3.11%) |
Aug 17, 2021 | 27.14 | 27.51 | 26.56 | 27.06 | 34,287,892 | -0.24(-0.88%) |
Aug 16, 2021 | 27.67 | 27.72 | 27.25 | 27.30 | 23,821,314 | -0.53(-1.89%) |
Aug 13, 2021 | 27.75 | 28.02 | 27.42 | 27.83 | 27,790,074 | +0.11(+0.41%) |
Aug 12, 2021 | 27.97 | 28.18 | 27.71 | 27.72 | 28,870,842 | -0.51(-1.81%) |
Aug 11, 2021 | 28.21 | 28.40 | 27.83 | 28.23 | 28,243,674 | -0.05(-0.19%) |
Aug 10, 2021 | 28.24 | 28.56 | 28.07 | 28.28 | 25,408,234 | +0.11(+0.37%) |
Aug 09, 2021 | 28.23 | 28.50 | 27.77 | 28.18 | 31,364,696 | -0.09(-0.32%) |
Aug 06, 2021 | 28.30 | 28.46 | 27.82 | 28.27 | 26,969,938 | +0.20(+0.72%) |
Aug 05, 2021 | 28.85 | 29.06 | 27.94 | 28.06 | 46,475,976 | -0.26(-0.90%) |
Aug 04, 2021 | 28.54 | 28.72 | 27.86 | 28.32 | 31,655,798 | -0.36(-1.26%) |
Aug 03, 2021 | 28.14 | 28.77 | 27.63 | 28.68 | 35,810,040 | +0.08(+0.26%) |
Aug 02, 2021 | 28.96 | 29.23 | 28.54 | 28.61 | 31,459,178 | +0.47(+1.66%) |
Jul 30, 2021 | 29.36 | 29.61 | 28.06 | 28.14 | 63,539,648 | -1.69(-5.67%) |
Jul 29, 2021 | 29.89 | 30.01 | 29.63 | 29.83 | 14,279,494 | +0.03(+0.10%) |
Jul 28, 2021 | 29.31 | 29.85 | 29.10 | 29.80 | 28,491,898 | +0.76(+2.62%) |
Jul 27, 2021 | 29.04 | 29.22 | 28.73 | 29.04 | 29,832,812 | -0.27(-0.92%) |
Jul 26, 2021 | 28.89 | 29.45 | 28.89 | 29.31 | 21,554,216 | +0.45(+1.56%) |
Jul 23, 2021 | 29.26 | 29.27 | 28.59 | 28.86 | 27,212,956 | -0.23(-0.78%) |
Jul 22, 2021 | 29.13 | 29.25 | 28.82 | 29.09 | 18,837,104 | -0.05(-0.18%) |
Jul 21, 2021 | 28.73 | 29.22 | 28.51 | 29.14 | 23,917,468 | +0.42(+1.47%) |
Jul 20, 2021 | 28.15 | 28.93 | 28.03 | 28.72 | 27,478,548 | +0.26(+0.90%) |
Jul 19, 2021 | 28.83 | 28.97 | 28.25 | 28.46 | 29,815,320 | -1.10(-3.72%) |
Jul 16, 2021 | 30.10 | 30.22 | 29.49 | 29.56 | 27,571,492 | -0.40(-1.33%) |
Jul 15, 2021 | 30.23 | 30.50 | 29.68 | 29.96 | 31,850,222 | -0.35(-1.14%) |
Jul 14, 2021 | 30.46 | 30.58 | 30.11 | 30.31 | 34,925,916 | +0.64(+2.16%) |
Jul 13, 2021 | 29.44 | 29.84 | 29.29 | 29.67 | 30,629,980 | +0.03(+0.10%) |
Jul 12, 2021 | 29.03 | 29.68 | 28.94 | 29.64 | 27,561,450 | +0.58(+1.99%) |
Jul 09, 2021 | 28.87 | 29.23 | 28.67 | 29.06 | 18,405,914 | +0.37(+1.28%) |
Jul 08, 2021 | 28.57 | 28.92 | 28.16 | 28.69 | 43,330,660 | -0.46(-1.57%) |
Jul 07, 2021 | 29.09 | 29.32 | 28.61 | 29.15 | 38,677,564 | +0.31(+1.07%) |
Jul 06, 2021 | 29.45 | 29.52 | 28.82 | 28.84 | 40,649,020 | -1.46(-4.82%) |
Jul 02, 2021 | 30.29 | 30.42 | 29.76 | 30.30 | 37,309,968 | +0.44(+1.46%) |
Jul 01, 2021 | 30.65 | 30.67 | 29.68 | 29.86 | 49,972,236 | -0.64(-2.10%) |
Jun 30, 2021 | 30.38 | 30.62 | 30.16 | 30.50 | 34,767,128 | -0.35(-1.12%) |
Jun 29, 2021 | 30.86 | 30.93 | 30.46 | 30.85 | 22,908,328 | -0.13(-0.41%) |
Jun 28, 2021 | 30.99 | 31.10 | 30.58 | 30.98 | 27,916,498 | +0.10(+0.32%) |
Jun 25, 2021 | 31.60 | 31.64 | 30.60 | 30.88 | 44,517,400 | -0.69(-2.19%) |
Jun 24, 2021 | 31.27 | 31.62 | 31.16 | 31.57 | 26,065,608 | +0.65(+2.12%) |
Jun 23, 2021 | 31.07 | 31.43 | 30.79 | 30.92 | 29,090,800 | -0.08(-0.24%) |
Jun 22, 2021 | 30.47 | 31.00 | 30.29 | 30.99 | 33,481,342 | +0.27(+0.88%) |
Jun 21, 2021 | 30.39 | 30.78 | 30.21 | 30.72 | 24,854,164 | +0.53(+1.74%) |
Jun 18, 2021 | 30.61 | 30.68 | 29.96 | 30.19 | 53,261,136 | -0.11(-0.35%) |
Jun 17, 2021 | 30.74 | 30.88 | 30.21 | 30.30 | 36,413,604 | -0.18(-0.59%) |
Jun 16, 2021 | 30.78 | 31.09 | 30.13 | 30.48 | 57,873,228 | -0.36(-1.17%) |
Jun 15, 2021 | 30.68 | 30.88 | 30.36 | 30.84 | 18,377,132 | +0.11(+0.37%) |
Jun 14, 2021 | 30.74 | 31.06 | 30.55 | 30.73 | 33,355,322 | +0.41(+1.34%) |
Jun 11, 2021 | 30.66 | 30.67 | 30.06 | 30.32 | 33,804,372 | -0.44(-1.44%) |
Jun 10, 2021 | 30.83 | 30.97 | 30.44 | 30.77 | 51,157,208 | +0.09(+0.31%) |
Jun 09, 2021 | 30.81 | 30.97 | 30.63 | 30.67 | 46,893,948 | -0.19(-0.60%) |
Jun 08, 2021 | 30.83 | 31.13 | 30.61 | 30.86 | 33,225,980 | -0.16(-0.50%) |
Jun 07, 2021 | 30.69 | 31.16 | 30.53 | 31.01 | 35,972,108 | +0.13(+0.43%) |
Jun 04, 2021 | 30.69 | 30.92 | 30.44 | 30.88 | 42,136,324 | +0.62(+2.03%) |
Jun 03, 2021 | 30.26 | 30.35 | 30.05 | 30.26 | 34,375,644 | -0.29(-0.95%) |
Jun 02, 2021 | 29.74 | 30.63 | 29.73 | 30.55 | 67,614,280 | +0.67(+2.23%) |
Jun 01, 2021 | 29.79 | 29.93 | 29.64 | 29.88 | 57,558,628 | +1.05(+3.65%) |
May 28, 2021 | 28.41 | 28.89 | 28.39 | 28.83 | 41,716,632 | +0.53(+1.86%) |
May 27, 2021 | 28.12 | 28.38 | 27.97 | 28.31 | 31,833,862 | +0.36(+1.30%) |
May 26, 2021 | 27.64 | 28.08 | 27.62 | 27.94 | 30,373,052 | +0.41(+1.48%) |
May 25, 2021 | 28.16 | 28.18 | 27.45 | 27.54 | 45,744,708 | -0.39(-1.38%) |
May 24, 2021 | 27.62 | 28.00 | 27.59 | 27.92 | 30,479,800 | +0.49(+1.78%) |
May 21, 2021 | 27.80 | 27.85 | 27.29 | 27.43 | 46,097,256 | -0.50(-1.78%) |
May 20, 2021 | 27.88 | 27.95 | 27.70 | 27.93 | 39,782,864 | +0.14(+0.51%) |
May 19, 2021 | 27.81 | 28.14 | 27.52 | 27.79 | 44,985,980 | -0.37(-1.32%) |
May 18, 2021 | 28.11 | 28.35 | 27.95 | 28.16 | 27,630,904 | +0.07(+0.26%) |
May 17, 2021 | 27.56 | 28.15 | 27.54 | 28.08 | 32,996,002 | +0.30(+1.09%) |
May 14, 2021 | 27.82 | 27.93 | 27.52 | 27.78 | 33,536,128 | +0.38(+1.38%) |
May 13, 2021 | 27.40 | 27.80 | 27.09 | 27.40 | 51,295,140 | +0.21(+0.76%) |
May 12, 2021 | 28.00 | 28.14 | 27.15 | 27.20 | 51,110,636 | -1.19(-4.20%) |
May 11, 2021 | 27.60 | 28.40 | 27.57 | 28.39 | 41,778,460 | +0.30(+1.08%) |
May 10, 2021 | 28.37 | 28.42 | 28.01 | 28.08 | 35,213,984 | -0.08(-0.29%) |
May 07, 2021 | 27.76 | 28.17 | 27.67 | 28.17 | 60,040,424 | +0.74(+2.70%) |
May 06, 2021 | 27.12 | 27.43 | 27.06 | 27.42 | 42,390,444 | +0.58(+2.15%) |
May 05, 2021 | 26.73 | 26.86 | 26.42 | 26.85 | 36,796,780 | +0.75(+2.87%) |
May 04, 2021 | 26.15 | 26.39 | 26.00 | 26.10 | 40,317,144 | -0.36(-1.34%) |
May 03, 2021 | 26.42 | 26.71 | 26.25 | 26.45 | 32,384,630 | +0.10(+0.39%) |
Apr 30, 2021 | 26.77 | 26.85 | 26.29 | 26.35 | 48,973,912 | -0.73(-2.68%) |
Apr 29, 2021 | 27.20 | 27.20 | 26.77 | 27.08 | 33,225,046 | -0.07(-0.25%) |
Apr 28, 2021 | 26.65 | 27.22 | 26.60 | 27.14 | 40,759,612 | +0.88(+3.36%) |
Apr 27, 2021 | 26.48 | 26.71 | 26.18 | 26.26 | 28,538,198 | -0.27(-1.01%) |
Apr 26, 2021 | 26.61 | 26.64 | 26.30 | 26.53 | 36,149,984 | +0.19(+0.73%) |
Apr 23, 2021 | 26.40 | 26.57 | 26.09 | 26.34 | 33,885,832 | +0.10(+0.40%) |
Apr 22, 2021 | 26.36 | 26.39 | 25.97 | 26.23 | 43,358,220 | +0.22(+0.85%) |
Apr 21, 2021 | 25.82 | 26.08 | 25.57 | 26.01 | 22,417,738 | +0.06(+0.23%) |
Apr 20, 2021 | 26.20 | 26.32 | 25.83 | 25.95 | 38,991,184 | -0.19(-0.71%) |
Apr 19, 2021 | 25.85 | 26.43 | 25.82 | 26.14 | 53,298,320 | +0.16(+0.60%) |
Apr 16, 2021 | 25.56 | 26.12 | 25.44 | 25.98 | 46,021,988 | +0.24(+0.95%) |
Apr 15, 2021 | 25.91 | 25.96 | 25.61 | 25.74 | 49,740,060 | +0.29(+1.14%) |
Apr 14, 2021 | 25.02 | 25.59 | 25.02 | 25.45 | 38,363,288 | +0.51(+2.05%) |
Apr 13, 2021 | 24.67 | 25.29 | 24.63 | 24.93 | 30,435,676 | +0.10(+0.39%) |
Apr 12, 2021 | 25.15 | 25.20 | 24.68 | 24.84 | 25,717,496 | -0.03(-0.12%) |
Apr 09, 2021 | 25.07 | 25.19 | 24.81 | 24.87 | 37,834,368 | -0.58(-2.27%) |
Apr 08, 2021 | 25.31 | 25.68 | 25.11 | 25.45 | 34,679,168 | +0.46(+1.84%) |
Apr 07, 2021 | 25.36 | 25.51 | 24.91 | 24.99 | 37,947,696 | -0.17(-0.68%) |
Apr 06, 2021 | 24.99 | 25.42 | 24.94 | 25.16 | 34,036,524 | +0.27(+1.10%) |
Apr 05, 2021 | 24.83 | 24.96 | 24.70 | 24.88 | 30,644,712 | +0.71(+2.94%) |
Apr 01, 2021 | 24.66 | 24.74 | 24.14 | 24.17 | 50,880,500 | -0.61(-2.48%) |
Mar 31, 2021 | 24.32 | 24.88 | 24.26 | 24.79 | 48,247,360 | +0.49(+2.01%) |
Mar 30, 2021 | 23.99 | 24.44 | 23.90 | 24.30 | 54,780,624 | +0.31(+1.30%) |
Mar 29, 2021 | 23.77 | 24.16 | 23.60 | 23.99 | 40,386,684 | -0.03(-0.12%) |
Mar 26, 2021 | 24.21 | 24.37 | 23.64 | 24.02 | 44,138,612 | -0.01(-0.06%) |
Mar 25, 2021 | 23.78 | 24.21 | 23.65 | 24.03 | 56,815,508 | +0.22(+0.93%) |
Mar 24, 2021 | 24.65 | 24.89 | 23.81 | 23.81 | 44,757,328 | -0.80(-3.25%) |
Mar 23, 2021 | 24.88 | 25.31 | 24.49 | 24.61 | 43,447,692 | -0.39(-1.54%) |
Mar 22, 2021 | 24.96 | 25.15 | 24.59 | 24.99 | 35,505,384 | -0.39(-1.52%) |
Mar 19, 2021 | 25.02 | 25.58 | 24.83 | 25.38 | 52,148,908 | +0.61(+2.45%) |
Mar 18, 2021 | 24.98 | 25.38 | 24.68 | 24.77 | 48,013,476 | -0.31(-1.24%) |
Mar 17, 2021 | 24.21 | 25.22 | 24.14 | 25.08 | 52,564,104 | +0.70(+2.89%) |
Mar 16, 2021 | 24.71 | 24.77 | 24.24 | 24.38 | 31,364,442 | -0.10(-0.42%) |
Mar 15, 2021 | 24.34 | 24.59 | 24.21 | 24.48 | 29,770,810 | -0.19(-0.75%) |
Mar 12, 2021 | 24.56 | 24.72 | 24.42 | 24.67 | 29,069,560 | -0.28(-1.13%) |
Mar 11, 2021 | 24.53 | 25.04 | 24.31 | 24.95 | 51,902,896 | +0.99(+4.14%) |
Mar 10, 2021 | 23.58 | 24.11 | 23.16 | 23.96 | 65,718,304 | +0.79(+3.42%) |
Mar 09, 2021 | 22.95 | 23.61 | 22.70 | 23.16 | 65,119,380 | +0.16(+0.71%) |
Mar 08, 2021 | 24.04 | 24.24 | 22.94 | 23.00 | 69,687,264 | -1.45(-5.91%) |
Mar 05, 2021 | 24.39 | 24.56 | 23.94 | 24.45 | 48,133,976 | +0.50(+2.07%) |
Mar 04, 2021 | 24.53 | 24.88 | 23.73 | 23.95 | 74,844,864 | +0.10(+0.40%) |
Mar 03, 2021 | 23.25 | 24.46 | 22.58 | 23.85 | 110,651,344 | +0.06(+0.25%) |
Mar 02, 2021 | 23.10 | 24.05 | 22.82 | 23.79 | 84,899,080 | +0.20(+0.85%) |
Mar 01, 2021 | 24.00 | 24.31 | 23.59 | 23.59 | 45,601,564 | -0.04(-0.19%) |
Feb 26, 2021 | 24.83 | 24.83 | 23.57 | 23.64 | 60,422,764 | -0.83(-3.39%) |
Feb 25, 2021 | 25.71 | 25.79 | 24.33 | 24.47 | 59,667,844 | -1.27(-4.92%) |
Feb 24, 2021 | 25.46 | 25.77 | 25.36 | 25.74 | 33,331,080 | +0.26(+1.02%) |
Feb 23, 2021 | 25.10 | 25.59 | 24.82 | 25.48 | 41,265,008 | +0.67(+2.72%) |
Feb 22, 2021 | 24.46 | 25.31 | 24.43 | 24.80 | 69,750,528 | -1.64(-6.19%) |
Feb 19, 2021 | 26.36 | 26.76 | 26.23 | 26.44 | 38,209,128 | +0.07(+0.28%) |
Feb 18, 2021 | 26.67 | 26.76 | 26.14 | 26.37 | 29,690,762 | -0.39(-1.47%) |
Feb 17, 2021 | 26.71 | 26.90 | 26.41 | 26.76 | 29,487,080 | -0.09(-0.33%) |
Feb 16, 2021 | 26.92 | 27.26 | 26.61 | 26.85 | 28,884,086 | +0.15(+0.56%) |
Feb 12, 2021 | 26.37 | 26.89 | 26.32 | 26.70 | 24,191,884 | +0.05(+0.19%) |
Feb 11, 2021 | 26.87 | 27.02 | 26.43 | 26.65 | 34,528,044 | +0.19(+0.73%) |
Feb 10, 2021 | 26.50 | 26.65 | 26.21 | 26.45 | 27,994,344 | -0.23(-0.86%) |
Feb 09, 2021 | 26.28 | 26.88 | 26.18 | 26.68 | 34,273,820 | -0.19(-0.72%) |
Feb 08, 2021 | 26.74 | 27.31 | 26.60 | 26.88 | 30,743,780 | +0.03(+0.11%) |
Feb 05, 2021 | 26.79 | 27.17 | 26.68 | 26.85 | 36,163,536 | +0.56(+2.11%) |
Feb 04, 2021 | 26.68 | 26.74 | 26.24 | 26.29 | 26,067,452 | -0.41(-1.53%) |
Feb 03, 2021 | 26.79 | 27.00 | 26.42 | 26.70 | 34,321,280 | +0.26(+0.98%) |
Feb 02, 2021 | 26.72 | 26.81 | 26.21 | 26.44 | 39,780,880 | +0.56(+2.18%) |
Feb 01, 2021 | 25.79 | 26.02 | 25.37 | 25.88 | 32,931,262 | +0.54(+2.13%) |
Jan 29, 2021 | 25.68 | 25.84 | 25.22 | 25.34 | 47,823,048 | -0.96(-3.66%) |
Jan 28, 2021 | 26.02 | 26.45 | 25.88 | 26.30 | 36,258,812 | +0.51(+1.98%) |
Jan 27, 2021 | 26.11 | 26.42 | 25.58 | 25.79 | 43,942,560 | -0.44(-1.67%) |
Jan 26, 2021 | 26.51 | 26.75 | 26.14 | 26.22 | 45,641,380 | +0.64(+2.52%) |
Jan 25, 2021 | 25.88 | 25.89 | 25.24 | 25.58 | 31,631,160 | -0.39(-1.48%) |
Jan 22, 2021 | 26.04 | 26.20 | 25.65 | 25.96 | 53,994,228 | -0.70(-2.61%) |
Jan 21, 2021 | 27.16 | 27.18 | 26.35 | 26.66 | 40,786,968 | -0.50(-1.85%) |
Jan 20, 2021 | 27.51 | 27.57 | 26.98 | 27.17 | 30,307,392 | -0.01(-0.05%) |
Jan 19, 2021 | 27.50 | 27.57 | 26.94 | 27.18 | 32,710,402 | -0.16(-0.57%) |
Jan 15, 2021 | 27.75 | 27.99 | 27.32 | 27.34 | 46,572,592 | -1.27(-4.46%) |
Jan 14, 2021 | 27.99 | 28.77 | 27.89 | 28.61 | 45,542,816 | +0.96(+3.46%) |
Jan 13, 2021 | 27.86 | 27.94 | 27.39 | 27.65 | 39,361,080 | -0.56(-1.97%) |
Jan 12, 2021 | 27.20 | 28.23 | 27.15 | 28.21 | 53,643,268 | +1.23(+4.56%) |
Jan 11, 2021 | 27.28 | 27.47 | 26.91 | 26.98 | 35,153,184 | -0.96(-3.42%) |
Jan 08, 2021 | 27.97 | 28.15 | 27.42 | 27.94 | 53,000,720 | +0.40(+1.45%) |
Jan 07, 2021 | 27.42 | 27.57 | 27.09 | 27.54 | 35,730,656 | +0.39(+1.45%) |
Jan 06, 2021 | 26.97 | 27.81 | 26.79 | 27.14 | 55,374,128 | -0.11(-0.41%) |
Jan 05, 2021 | 26.51 | 27.44 | 26.51 | 27.25 | 36,019,808 | +0.16(+0.57%) |
Jan 04, 2021 | 27.92 | 28.08 | 26.94 | 27.10 | 31,303,314 | -0.37(-1.35%) |
Dec 31, 2020 | 27.47 | 27.47 | 27.47 | 29,372,190 | -0.06(-0.22%) | |
Dec 30, 2020 | 27.54 | 27.85 | 27.51 | 27.53 | 29,372,190 | -0.06(-0.21%) |
Dec 29, 2020 | 27.67 | 27.77 | 27.37 | 27.59 | 24,545,552 | +0.31(+1.14%) |
Dec 28, 2020 | 27.29 | 27.36 | 26.88 | 27.28 | 30,560,576 | -0.11(-0.41%) |
Dec 24, 2020 | 27.26 | 27.41 | 27.06 | 27.39 | 7,871,161 | +0.22(+0.82%) |
Dec 23, 2020 | 27.30 | 27.46 | 27.14 | 27.17 | 19,614,590 | +0.04(+0.16%) |
Dec 22, 2020 | 27.11 | 27.37 | 26.88 | 27.12 | 37,040,804 | -0.01(-0.05%) |
Dec 21, 2020 | 27.02 | 27.52 | 26.65 | 27.14 | 43,045,448 | -0.80(-2.86%) |
Dec 18, 2020 | 28.00 | 28.23 | 27.74 | 27.94 | 53,952,260 | -0.14(-0.50%) |
Dec 17, 2020 | 28.14 | 28.32 | 27.84 | 28.08 | 40,613,972 | +0.28(+1.01%) |
Dec 16, 2020 | 27.33 | 27.87 | 27.00 | 27.80 | 29,806,458 | +0.36(+1.32%) |
Dec 15, 2020 | 27.14 | 27.48 | 26.97 | 27.43 | 26,785,840 | +0.59(+2.18%) |
Dec 14, 2020 | 27.31 | 27.40 | 26.75 | 26.85 | 32,987,808 | -0.47(-1.72%) |
Dec 11, 2020 | 27.10 | 27.45 | 26.92 | 27.32 | 45,856,424 | -0.18(-0.67%) |
Dec 10, 2020 | 26.40 | 27.54 | 26.37 | 27.50 | 49,508,300 | +1.28(+4.88%) |
Dec 09, 2020 | 26.71 | 26.74 | 25.97 | 26.22 | 35,990,236 | -0.44(-1.66%) |
Dec 08, 2020 | 26.71 | 27.01 | 26.39 | 26.66 | 29,524,862 | +0.06(+0.22%) |
Dec 07, 2020 | 26.79 | 27.13 | 26.26 | 26.60 | 50,948,500 | +0.01(+0.06%) |
Dec 04, 2020 | 26.26 | 26.67 | 26.22 | 26.59 | 42,762,892 | +0.50(+1.92%) |
Dec 03, 2020 | 26.05 | 26.53 | 25.92 | 26.09 | 53,943,448 | +0.43(+1.69%) |
Dec 02, 2020 | 25.38 | 25.80 | 25.30 | 25.65 | 36,571,812 | -0.01(-0.03%) |
Dec 01, 2020 | 25.12 | 25.73 | 25.10 | 25.66 | 52,464,520 | +1.21(+4.93%) |
Nov 30, 2020 | 24.95 | 25.07 | 24.33 | 24.46 | 36,111,004 | -0.57(-2.29%) |
Nov 27, 2020 | 24.84 | 25.22 | 24.82 | 25.03 | 15,459,777 | +0.12(+0.50%) |
Nov 25, 2020 | 24.62 | 25.04 | 24.60 | 24.90 | 27,884,486 | +0.31(+1.26%) |
Nov 24, 2020 | 24.24 | 24.65 | 24.17 | 24.60 | 27,843,292 | +0.80(+3.37%) |
Nov 23, 2020 | 23.94 | 23.96 | 23.57 | 23.79 | 28,894,748 | +0.13(+0.56%) |
Nov 20, 2020 | 23.91 | 24.00 | 23.59 | 23.66 | 46,031,000 | -0.54(-2.25%) |
Nov 19, 2020 | 23.93 | 24.26 | 23.84 | 24.21 | 28,042,668 | +0.40(+1.67%) |
Nov 18, 2020 | 24.18 | 24.37 | 23.76 | 23.81 | 47,517,204 | -0.46(-1.88%) |
Nov 17, 2020 | 23.61 | 24.37 | 23.59 | 24.26 | 54,462,184 | +0.65(+2.77%) |
Nov 16, 2020 | 23.46 | 23.61 | 23.22 | 23.61 | 34,998,764 | +0.57(+2.49%) |
Nov 13, 2020 | 22.62 | 23.08 | 22.54 | 23.04 | 28,801,276 | +0.43(+1.89%) |
Nov 12, 2020 | 23.20 | 23.21 | 22.41 | 22.61 | 29,445,868 | -0.76(-3.24%) |
Nov 11, 2020 | 23.40 | 23.55 | 23.21 | 23.37 | 34,154,464 | +0.02(+0.09%) |
Nov 10, 2020 | 23.34 | 23.78 | 23.30 | 23.34 | 40,672,336 | +0.24(+1.02%) |
Nov 09, 2020 | 23.80 | 23.90 | 22.97 | 23.11 | 55,660,336 | +0.49(+2.15%) |
Nov 06, 2020 | 22.00 | 22.69 | 21.85 | 22.62 | 39,728,368 | +0.65(+2.94%) |
Nov 05, 2020 | 21.63 | 22.04 | 21.49 | 21.98 | 49,513,680 | +1.10(+5.25%) |
Nov 04, 2020 | 20.52 | 21.06 | 20.39 | 20.88 | 33,107,812 | +0.64(+3.16%) |
Nov 03, 2020 | 20.47 | 20.51 | 19.98 | 20.24 | 24,085,976 | +0.26(+1.29%) |
Nov 02, 2020 | 20.01 | 20.13 | 19.80 | 19.98 | 22,837,428 | +0.23(+1.15%) |
Oct 30, 2020 | 19.99 | 20.09 | 19.60 | 19.76 | 35,494,520 | -0.49(-2.40%) |
Oct 29, 2020 | 19.71 | 20.32 | 19.53 | 20.24 | 37,321,416 | +0.26(+1.29%) |
Oct 28, 2020 | 20.52 | 20.59 | 19.96 | 19.98 | 37,084,140 | -1.14(-5.40%) |
Oct 27, 2020 | 21.66 | 21.67 | 21.11 | 21.12 | 26,677,478 | -0.62(-2.84%) |
Oct 26, 2020 | 21.76 | 21.88 | 21.37 | 21.74 | 20,813,226 | +0.05(+0.24%) |
Oct 23, 2020 | 21.97 | 22.02 | 21.67 | 21.69 | 28,708,684 | -0.26(-1.17%) |
Oct 22, 2020 | 21.68 | 22.07 | 21.63 | 21.95 | 23,818,550 | +0.38(+1.77%) |
Oct 21, 2020 | 21.55 | 22.00 | 21.50 | 21.56 | 35,052,824 | -0.04(-0.20%) |
Oct 20, 2020 | 21.51 | 21.90 | 21.48 | 21.61 | 33,931,656 | +0.37(+1.73%) |
Oct 19, 2020 | 21.25 | 21.62 | 21.18 | 21.24 | 27,090,660 | +0.16(+0.77%) |
Oct 16, 2020 | 21.23 | 21.29 | 21.01 | 21.08 | 28,999,234 | -0.19(-0.90%) |
Oct 15, 2020 | 21.06 | 21.47 | 21.01 | 21.27 | 21,887,196 | -0.16(-0.75%) |
Oct 14, 2020 | 21.50 | 21.67 | 21.35 | 21.43 | 24,571,512 | +0.07(+0.31%) |
Oct 13, 2020 | 21.16 | 21.55 | 20.92 | 21.37 | 26,404,088 | -0.20(-0.92%) |
Oct 12, 2020 | 21.47 | 21.61 | 21.31 | 21.56 | 13,326,820 | +0.26(+1.24%) |
Oct 09, 2020 | 21.23 | 21.59 | 21.13 | 21.30 | 32,680,936 | +0.18(+0.84%) |
Oct 08, 2020 | 20.54 | 21.19 | 20.48 | 21.12 | 28,312,644 | +0.60(+2.90%) |
Oct 07, 2020 | 20.74 | 20.85 | 20.33 | 20.53 | 38,093,640 | -0.04(-0.21%) |
Oct 06, 2020 | 21.12 | 21.39 | 20.45 | 20.57 | 51,817,364 | -0.30(-1.44%) |
Oct 05, 2020 | 20.20 | 20.93 | 20.10 | 20.87 | 30,357,478 | +0.90(+4.49%) |
Oct 02, 2020 | 20.23 | 20.61 | 19.96 | 19.98 | 33,270,466 | -0.38(-1.84%) |